Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.060 1.110 1.060 1.100 259,951 +0.05(+4.76%)
Nov 27, 2015 1.060 1.080 1.050 1.050 146,563 +0.00(+0.00%)
Nov 25, 2015 1.080 1.050 1.050 1.050 247,700 -0.02(-1.87%)
Nov 24, 2015 1.070 1.100 1.052 1.070 160,580 +0.00(+0.00%)
Nov 23, 2015 1.050 1.100 1.040 1.070 329,526 +0.02(+1.90%)
Nov 20, 2015 1.040 1.080 1.040 1.050 171,980 +0.02(+1.94%)
Nov 19, 2015 1.030 1.100 1.021 1.030 369,823 +0.02(+1.98%)
Nov 18, 2015 1.030 1.045 1.010 1.010 211,271 -0.02(-1.94%)
Nov 17, 2015 1.040 1.040 1.000 1.030 160,362 +0.01(+0.98%)
Nov 16, 2015 1.040 1.050 1.010 1.020 180,319 -0.03(-2.86%)
Nov 13, 2015 1.050 1.060 1.030 1.050 217,940 +0.01(+0.96%)
Nov 12, 2015 1.060 1.060 1.030 1.040 155,839 -0.02(-1.89%)
Nov 11, 2015 1.030 1.060 1.000 1.060 126,884 +0.04(+3.92%)
Nov 10, 2015 1.030 1.110 1.020 1.020 474,694 -0.02(-1.92%)
Nov 09, 2015 1.000 1.040 0.9718 1.040 398,830 +0.06(+5.58%)
Nov 06, 2015 1.030 1.070 0.9700 0.9850 949,296 -0.10(-8.80%)
Nov 05, 2015 1.070 1.080 1.030 1.080 184,722 +0.03(+2.86%)
Nov 04, 2015 1.030 1.060 1.014 1.050 173,307 +0.01(+0.96%)
Nov 03, 2015 1.070 1.070 1.020 1.040 327,276 -0.01(-0.95%)
Nov 02, 2015 1.000 1.060 0.9900 1.050 472,892 +0.05(+5.00%)
Oct 30, 2015 1.030 1.050 1.000 1.000 222,816 -0.01(-0.99%)
Oct 29, 2015 1.030 1.050 1.010 1.010 121,600 -0.01(-0.98%)
Oct 28, 2015 1.020 1.070 1.010 1.020 298,714 -0.01(-0.97%)
Oct 27, 2015 1.090 1.100 1.030 1.030 619,985 -0.05(-4.63%)
Oct 26, 2015 1.100 1.110 1.040 1.080 277,701 +0.01(+0.93%)
Oct 23, 2015 1.050 1.090 1.030 1.070 315,084 +0.02(+1.90%)
Oct 22, 2015 1.050 1.080 0.9900 1.050 430,650 +0.03(+2.94%)
Oct 21, 2015 1.060 1.070 0.9400 1.020 1,437,194 -0.08(-7.27%)
Oct 20, 2015 1.110 1.140 1.070 1.100 228,094 -0.02(-1.79%)
Oct 19, 2015 1.140 1.150 1.100 1.120 215,036 +0.00(+0.00%)
Oct 16, 2015 1.150 1.150 1.120 1.120 135,959 -0.03(-2.61%)
Oct 15, 2015 1.130 1.160 1.130 1.150 180,709 +0.03(+2.68%)
Oct 14, 2015 1.140 1.140 1.120 1.120 130,451 -0.02(-1.75%)
Oct 13, 2015 1.120 1.190 1.120 1.140 284,349 +0.01(+0.88%)
Oct 12, 2015 1.160 1.160 1.112 1.130 259,536 -0.01(-0.88%)
Oct 09, 2015 1.160 1.170 1.110 1.140 332,473 -0.01(-0.87%)
Oct 08, 2015 1.140 1.160 1.120 1.150 286,804 +0.02(+1.77%)
Oct 07, 2015 1.080 1.160 1.080 1.130 273,488 +0.04(+3.67%)
Oct 06, 2015 1.160 1.160 1.060 1.090 358,799 -0.04(-3.54%)
Oct 05, 2015 1.080 1.170 1.080 1.130 394,153 +0.05(+4.63%)
Oct 02, 2015 1.070 1.120 1.050 1.080 206,794 +0.01(+0.93%)
Oct 01, 2015 1.170 1.170 1.050 1.070 423,106 -0.03(-2.73%)
Sep 30, 2015 1.180 1.216 1.070 1.100 308,763 -0.03(-2.65%)
Sep 29, 2015 1.130 1.220 1.120 1.130 298,578 +0.00(+0.00%)
Sep 28, 2015 1.220 1.220 1.070 1.130 506,346 -0.09(-7.38%)
Sep 25, 2015 1.340 1.340 1.170 1.220 503,224 -0.08(-6.15%)
Sep 24, 2015 1.305 1.336 1.300 1.300 225,729 -0.01(-0.76%)
Sep 23, 2015 1.360 1.378 1.300 1.310 209,403 -0.04(-2.96%)
Sep 22, 2015 1.350 1.430 1.320 1.350 277,997 +0.01(+0.75%)
Sep 21, 2015 1.380 1.389 1.310 1.340 521,075 -0.01(-0.74%)
Sep 18, 2015 1.490 1.500 1.320 1.350 970,820 -0.10(-6.90%)
Sep 17, 2015 1.280 1.570 1.270 1.450 4,118,631 +0.19(+15.08%)
Sep 16, 2015 1.210 1.273 1.210 1.260 436,635 +0.04(+3.28%)
Sep 15, 2015 1.210 1.240 1.202 1.220 140,658 +0.02(+1.67%)
Sep 14, 2015 1.200 1.230 1.200 1.200 164,804 +0.00(+0.00%)
Sep 11, 2015 1.220 1.230 1.200 1.200 105,585 -0.02(-1.64%)
Sep 10, 2015 1.190 1.250 1.190 1.220 154,380 +0.04(+3.39%)
Sep 09, 2015 1.170 1.240 1.150 1.180 233,305 +0.00(+0.00%)
Sep 08, 2015 1.150 1.180 1.130 1.180 192,799 +0.04(+3.51%)
Sep 04, 2015 1.120 1.140 1.140 1.140 80,900 +0.01(+0.88%)
Sep 03, 2015 1.160 1.160 1.120 1.130 283,719 +0.00(+0.00%)
Sep 02, 2015 1.140 1.150 1.120 1.130 88,391 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.